Ningbo Ronbay New Energy Tech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.900	20.280	19.590	19.590	19.590	10,268,324
2026-10-21	20.820	21.000	19.900	20.050	20.050	15,514,792
2026-10-20	20.740	21.170	20.680	20.870	20.870	10,435,849
2026-10-19	21.000	21.520	20.780	20.790	20.790	9,909,410
2026-10-16	21.750	21.840	20.980	21.150	21.150	9,549,101
2026-10-15	21.500	21.870	21.000	21.470	21.470	12,794,517
2026-10-14	23.280	23.700	22.010	22.080	22.080	14,177,058
2026-10-13	23.800	23.910	22.690	23.280	23.280	15,597,488
2026-10-12	24.200	25.030	24.060	24.240	24.240	14,819,137
2026-10-09	24.370	25.240	23.910	24.550	24.550	23,126,952
2026-10-08	23.800	25.040	23.520	24.380	24.380	22,382,406
2026-09-30	23.070	24.080	23.010	23.480	23.480	12,235,624
2026-09-29	22.710	23.420	22.710	23.070	23.070	10,567,444
2026-09-28	23.340	23.490	22.280	22.440	22.440	8,362,583
2026-09-24	23.790	24.050	23.330	23.350	23.350	6,878,845
2026-09-23	23.890	23.990	23.700	23.850	23.850	5,267,936
2026-09-22	24.150	24.300	23.860	23.890	23.890	7,352,864
2026-09-21	23.980	24.170	23.760	23.920	23.920	7,945,441
2026-09-18	23.990	24.220	23.700	24.060	24.060	7,978,568
2026-09-17	23.960	24.150	23.690	23.730	23.730	6,484,062
2026-09-16	23.500	24.190	23.030	24.100	24.100	10,148,827
2026-09-15	23.430	24.120	23.430	23.620	23.620	8,548,787
2026-09-14	22.910	23.650	22.800	23.600	23.600	9,029,257
2026-09-11	23.830	23.830	22.500	22.910	22.910	12,826,187
2026-09-10	24.200	24.300	23.840	23.990	23.990	5,690,916
2026-09-09	24.310	24.470	24.060	24.330	24.330	7,141,111
2026-09-08	24.630	24.730	24.240	24.350	24.350	7,158,108
2026-09-07	24.480	24.760	24.470	24.620	24.620	6,926,185
2026-09-04	24.940	25.380	24.460	24.530	24.530	8,796,564
2026-09-03	24.750	25.180	24.580	24.780	24.780	7,262,664
2026-09-02	25.280	25.320	24.630	24.720	24.720	11,996,620
2026-09-01	25.640	25.990	25.490	25.580	25.580	7,599,577
2026-08-31	26.080	26.300	25.180	25.700	25.700	11,795,325
2026-08-28	26.180	26.640	26.180	26.390	26.390	8,044,010
2026-08-27	26.250	26.400	25.830	26.380	26.380	9,749,475
2026-08-26	26.070	26.870	26.070	26.350	26.350	9,366,890
2026-08-25	26.740	26.970	25.880	26.090	26.090	10,587,424
2026-08-24	26.700	27.720	26.540	26.870	26.870	10,837,160
2026-08-21	26.080	27.260	25.850	26.700	26.700	11,181,910
2026-08-20	26.560	26.660	26.010	26.180	26.180	8,791,990
2026-08-19	27.100	27.530	26.350	26.400	26.400	12,999,653
2026-08-18	27.520	27.980	27.320	27.500	27.500	11,880,363
2026-08-17	27.240	27.680	26.800	27.680	27.680	10,204,603
2026-08-14	27.420	27.930	27.040	27.130	27.130	10,784,169
2026-08-13	27.810	27.900	27.180	27.310	27.310	11,794,715
2026-08-12	27.680	28.300	27.650	27.740	27.740	9,604,096
2026-08-11	27.840	28.340	27.680	27.780	27.780	9,571,557
2026-08-10	27.840	28.540	27.750	28.080	28.080	12,679,165
2026-08-07	27.790	28.010	27.300	27.750	27.750	12,388,523
2026-08-06	28.680	28.680	27.640	27.900	27.900	15,793,789
2026-08-05	28.240	29.080	28.130	28.860	28.860	15,048,092
2026-08-04	28.140	28.790	27.980	28.300	28.300	12,634,986
2026-08-03	27.790	28.440	27.170	28.200	28.200	12,727,133
2026-07-31	28.210	28.690	27.700	27.950	27.950	17,580,823
2026-07-30	27.510	28.180	27.370	27.760	27.760	13,409,399
2026-07-29	26.580	27.940	26.030	27.760	27.760	18,543,608
2026-07-28	26.300	26.760	25.910	26.590	26.590	13,481,909
2026-07-27	25.980	26.800	25.850	26.550	26.550	13,841,846
2026-07-24	26.650	27.090	25.600	25.600	25.600	13,781,290
2026-07-23	26.300	27.200	25.880	27.040	27.040	18,597,613

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	0.3019 CNY
2022-05-27	0.2050 CNY
2021-08-25	0.0900 CNY
2020-06-30	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.